Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 77.24 | 77.92 | 76.71 | 77.18 | 959,872 | +0.13(+0.17%) |
Aug 19, 2024 | 77.73 | 78.14 | 76.41 | 77.05 | 1,146,629 | -0.02(-0.03%) |
Aug 16, 2024 | 77.23 | 78.22 | 76.80 | 77.07 | 1,066,277 | -0.40(-0.52%) |
Aug 15, 2024 | 76.55 | 77.78 | 75.83 | 77.47 | 1,629,522 | +2.17(+2.88%) |
Aug 14, 2024 | 74.48 | 75.76 | 74.31 | 75.30 | 1,568,386 | +1.31(+1.77%) |
Aug 13, 2024 | 72.44 | 74.67 | 72.04 | 73.99 | 915,247 | +2.26(+3.15%) |
Aug 12, 2024 | 72.88 | 72.94 | 71.47 | 71.73 | 1,007,933 | -1.34(-1.83%) |
Aug 09, 2024 | 73.34 | 73.45 | 72.28 | 73.07 | 960,399 | +0.01(+0.01%) |
Aug 08, 2024 | 71.94 | 73.18 | 71.28 | 73.06 | 1,149,451 | +1.78(+2.50%) |
Aug 07, 2024 | 75.56 | 75.79 | 71.17 | 71.28 | 1,446,504 | -3.62(-4.83%) |
Aug 06, 2024 | 73.60 | 75.84 | 72.68 | 74.90 | 926,353 | +1.06(+1.44%) |
Aug 05, 2024 | 73.64 | 75.35 | 72.35 | 73.84 | 1,580,099 | -2.75(-3.59%) |
Aug 02, 2024 | 77.53 | 77.53 | 75.15 | 76.59 | 1,493,516 | -2.53(-3.20%) |
Aug 01, 2024 | 81.17 | 81.89 | 78.56 | 79.12 | 1,614,028 | -1.69(-2.09%) |
Jul 31, 2024 | 81.98 | 82.52 | 80.34 | 80.81 | 1,517,527 | -0.59(-0.72%) |
Jul 30, 2024 | 80.00 | 81.76 | 79.77 | 81.40 | 1,581,202 | +1.71(+2.15%) |
Jul 29, 2024 | 78.63 | 79.85 | 78.14 | 79.69 | 1,975,006 | +0.95(+1.21%) |
Jul 26, 2024 | 74.09 | 79.69 | 74.07 | 78.74 | 3,359,185 | +6.57(+9.10%) |
Jul 25, 2024 | 70.04 | 73.24 | 69.92 | 72.17 | 2,592,984 | +3.13(+4.53%) |
Jul 24, 2024 | 70.92 | 71.80 | 69.01 | 69.04 | 1,597,427 | -2.28(-3.20%) |
Jul 23, 2024 | 70.79 | 71.51 | 70.27 | 71.32 | 1,114,342 | -0.07(-0.10%) |
Jul 22, 2024 | 71.37 | 71.93 | 70.23 | 71.39 | 1,429,443 | -0.40(-0.56%) |
Jul 19, 2024 | 73.15 | 73.41 | 71.29 | 71.79 | 1,170,040 | -1.42(-1.94%) |
Jul 18, 2024 | 74.07 | 76.17 | 73.19 | 73.21 | 1,618,255 | -0.72(-0.97%) |
Jul 17, 2024 | 73.62 | 75.02 | 73.62 | 73.93 | 2,005,323 | -0.80(-1.07%) |
Jul 16, 2024 | 70.82 | 74.99 | 70.42 | 74.73 | 2,169,448 | +4.73(+6.76%) |
Jul 15, 2024 | 70.52 | 71.41 | 69.95 | 70.00 | 1,579,374 | -0.42(-0.60%) |
Jul 12, 2024 | 68.92 | 71.23 | 68.92 | 70.42 | 2,021,918 | +1.63(+2.37%) |
Jul 11, 2024 | 67.20 | 68.87 | 66.50 | 68.79 | 1,959,678 | +3.95(+6.09%) |
Jul 10, 2024 | 64.34 | 64.98 | 64.02 | 64.84 | 1,319,649 | +0.54(+0.84%) |
Jul 09, 2024 | 63.91 | 64.76 | 63.91 | 64.30 | 1,261,896 | -0.13(-0.20%) |
Jul 08, 2024 | 63.27 | 64.76 | 63.05 | 64.43 | 1,658,429 | +1.79(+2.86%) |
Jul 05, 2024 | 62.90 | 63.77 | 62.54 | 62.64 | 2,141,314 | -0.64(-1.01%) |
Jul 03, 2024 | 63.38 | 64.20 | 63.07 | 63.28 | 971,196 | -0.14(-0.22%) |
Jul 02, 2024 | 63.46 | 63.90 | 63.21 | 63.42 | 1,017,993 | -0.02(-0.03%) |
Jul 01, 2024 | 65.33 | 65.67 | 63.23 | 63.44 | 1,484,853 | -1.50(-2.31%) |
Jun 28, 2024 | 65.67 | 66.59 | 64.74 | 64.94 | 2,504,939 | -0.53(-0.81%) |
Jun 27, 2024 | 65.14 | 65.66 | 64.97 | 65.47 | 1,498,505 | +0.30(+0.46%) |
Jun 26, 2024 | 63.52 | 65.31 | 63.16 | 65.17 | 1,600,578 | +1.29(+2.02%) |
Jun 25, 2024 | 66.53 | 66.69 | 62.84 | 63.88 | 2,533,945 | -3.24(-4.83%) |
Jun 24, 2024 | 67.90 | 68.63 | 67.06 | 67.12 | 1,234,247 | +0.01(+0.01%) |
Jun 21, 2024 | 67.48 | 67.83 | 66.25 | 67.11 | 6,072,315 | -0.52(-0.77%) |
Jun 20, 2024 | 67.02 | 67.73 | 66.63 | 67.63 | 1,448,852 | +0.03(+0.04%) |
Jun 18, 2024 | 67.44 | 67.60 | 66.92 | 67.60 | 963,943 | +0.24(+0.36%) |
Jun 17, 2024 | 66.26 | 67.36 | 66.03 | 67.36 | 1,257,353 | +0.03(+0.04%) |
Jun 14, 2024 | 67.87 | 68.11 | 66.63 | 67.33 | 1,221,547 | -1.56(-2.26%) |
Jun 13, 2024 | 67.71 | 69.15 | 67.35 | 68.89 | 1,335,270 | +1.02(+1.50%) |
Jun 12, 2024 | 68.08 | 69.18 | 67.38 | 67.87 | 1,912,226 | +1.98(+3.01%) |
Jun 11, 2024 | 65.87 | 66.02 | 65.31 | 65.89 | 1,300,255 | -0.33(-0.50%) |
Jun 10, 2024 | 65.14 | 66.40 | 64.92 | 66.22 | 907,192 | +0.23(+0.35%) |
Jun 07, 2024 | 65.70 | 66.66 | 65.12 | 65.99 | 774,435 | -0.68(-1.02%) |
Jun 06, 2024 | 66.97 | 67.44 | 66.53 | 66.67 | 624,180 | -0.55(-0.82%) |
Jun 05, 2024 | 66.88 | 67.30 | 65.96 | 67.22 | 1,217,171 | +0.60(+0.90%) |
Jun 04, 2024 | 68.55 | 68.97 | 66.48 | 66.62 | 1,513,192 | -2.35(-3.41%) |